Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust New Opportunities MLP & Energy Fund (NY: FPL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 7.975 8.028 7.865 7.940 241,475 -0.04(-0.50%)
Feb 26, 2015 8.050 8.050 7.940 7.979 159,051 -0.07(-0.87%)
Feb 25, 2015 7.926 8.072 7.926 8.050 225,099 +0.12(+1.55%)
Feb 24, 2015 7.874 7.942 7.860 7.926 233,240 +0.06(+0.73%)
Feb 23, 2015 7.852 7.874 7.768 7.869 374,574 +0.02(+0.28%)
Feb 20, 2015 7.821 7.935 7.781 7.847 265,468 +0.06(+0.73%)
Feb 19, 2015 7.790 7.852 7.750 7.790 323,905 -0.05(-0.62%)
Feb 18, 2015 7.900 7.905 7.799 7.838 195,294 -0.05(-0.61%)
Feb 17, 2015 8.001 8.001 7.856 7.887 225,470 -0.10(-1.21%)
Feb 13, 2015 8.037 7.984 7.984 7.984 120,650 -0.00(-0.06%)
Feb 12, 2015 8.019 8.058 7.975 7.988 119,693 -0.01(-0.11%)
Feb 11, 2015 8.006 8.010 7.944 7.997 145,300 -0.03(-0.38%)
Feb 10, 2015 8.076 8.076 7.940 8.028 153,580 -0.00(-0.05%)
Feb 09, 2015 8.177 8.199 8.028 8.032 107,785 -0.09(-1.14%)
Feb 06, 2015 8.182 8.182 8.125 8.125 88,910 -0.01(-0.16%)
Feb 05, 2015 8.081 8.167 8.059 8.138 187,627 +0.11(+1.43%)
Feb 04, 2015 7.957 8.054 7.957 8.023 152,873 -0.02(-0.22%)
Feb 03, 2015 8.006 8.094 7.927 8.041 128,602 +0.15(+1.90%)
Feb 02, 2015 7.979 7.979 7.803 7.891 118,062 -0.04(-0.50%)
Jan 30, 2015 7.852 8.019 7.852 7.931 205,614 +0.00(+0.00%)
Jan 29, 2015 7.962 7.962 7.825 7.931 145,075 +0.01(+0.17%)
Jan 28, 2015 8.032 8.032 7.896 7.918 268,313 -0.09(-1.15%)
Jan 27, 2015 7.992 8.028 7.922 8.010 160,828 -0.02(-0.22%)
Jan 26, 2015 8.063 8.063 7.992 8.028 169,173 +0.01(+0.16%)
Jan 23, 2015 7.971 8.103 7.962 8.015 250,209 -0.02(-0.22%)
Jan 22, 2015 8.032 8.037 7.910 8.032 215,466 +0.06(+0.72%)
Jan 21, 2015 7.852 8.006 7.817 7.975 171,445 +0.18(+2.32%)
Jan 20, 2015 7.746 7.854 7.693 7.794 178,134 +0.03(+0.40%)
Jan 16, 2015 7.592 7.781 7.592 7.764 192,456 +0.23(+3.04%)
Jan 15, 2015 7.662 7.698 7.530 7.535 284,334 +0.04(+0.47%)
Jan 14, 2015 7.368 7.526 7.310 7.500 277,079 +0.08(+1.07%)
Jan 13, 2015 7.544 7.544 7.363 7.420 279,642 -0.07(-0.88%)
Jan 12, 2015 7.627 7.627 7.447 7.486 258,084 -0.18(-2.35%)
Jan 09, 2015 7.742 7.746 7.592 7.667 348,465 -0.02(-0.29%)
Jan 08, 2015 7.654 7.772 7.651 7.689 367,151 +0.08(+1.10%)
Jan 07, 2015 7.662 7.724 7.579 7.605 184,231 +0.02(+0.23%)
Jan 06, 2015 7.720 7.742 7.482 7.588 151,907 -0.09(-1.15%)
Jan 05, 2015 7.900 7.904 7.668 7.676 351,952 -0.29(-3.59%)
Jan 02, 2015 7.887 7.966 7.887 7.962 136,152 +0.08(+1.01%)
Dec 31, 2014 7.926 7.882 7.882 7.882 1,069,945 -0.02(-0.22%)
Dec 30, 2014 7.966 7.975 7.772 7.900 845,607 -0.06(-0.77%)
Dec 29, 2014 8.023 8.050 7.926 7.962 655,568 -0.03(-0.33%)
Dec 26, 2014 8.054 8.054 7.968 7.988 263,592 +0.02(+0.22%)
Dec 24, 2014 7.988 7.971 7.971 7.971 159,276 -0.00(-0.06%)
Dec 23, 2014 7.935 8.089 7.922 7.975 352,239 +0.04(+0.55%)
Dec 22, 2014 7.922 7.957 7.693 7.931 665,590 +0.01(+0.11%)
Dec 19, 2014 7.962 7.962 7.794 7.922 326,789 +0.04(+0.56%)
Dec 18, 2014 7.865 7.944 7.689 7.878 550,964 +0.17(+2.23%)
Dec 17, 2014 7.434 7.711 7.391 7.706 601,105 +0.37(+4.98%)
Dec 16, 2014 7.328 7.537 7.244 7.341 669,560 -0.06(-0.77%)
Dec 15, 2014 7.566 7.566 7.266 7.398 519,090 -0.07(-0.94%)
Dec 12, 2014 7.570 7.640 7.469 7.469 581,747 -0.16(-2.08%)
Dec 11, 2014 7.592 7.790 7.592 7.627 440,027 +0.00(+0.00%)
Dec 10, 2014 7.702 7.702 7.576 7.627 376,216 -0.12(-1.53%)
Dec 09, 2014 7.693 7.887 7.623 7.746 632,188 -0.03(-0.40%)
Dec 08, 2014 7.966 8.006 7.662 7.777 828,363 -0.23(-2.91%)
Dec 05, 2014 8.010 8.045 7.966 8.010 289,703 +0.03(+0.33%)
Dec 04, 2014 7.984 8.050 7.891 7.984 516,012 -0.00(-0.06%)
Dec 03, 2014 7.966 8.142 7.948 7.988 507,796 +0.07(+0.95%)
Dec 02, 2014 7.649 7.984 7.649 7.913 628,007 +0.23(+3.04%)
Dec 01, 2014 7.821 7.830 7.495 7.680 605,481 -0.22(-2.73%)
Nov 28, 2014 8.050 8.063 7.808 7.896 423,434 -0.24(-2.92%)
Nov 26, 2014 8.037 8.133 8.133 8.133 271,746 +0.07(+0.93%)
Nov 25, 2014 8.050 8.085 7.997 8.059 456,650 +0.03(+0.38%)
Nov 24, 2014 8.248 8.248 7.900 8.028 624,792 -0.13(-1.62%)
Nov 21, 2014 8.252 8.301 8.142 8.160 334,609 -0.03(-0.32%)
Nov 20, 2014 8.054 8.195 8.032 8.186 505,737 +0.15(+1.81%)
Nov 19, 2014 7.953 8.070 7.922 8.041 438,521 +0.12(+1.56%)
Nov 18, 2014 7.953 8.050 7.891 7.918 508,525 -0.04(-0.55%)
Nov 17, 2014 7.944 7.984 7.882 7.962 364,156 +0.04(+0.48%)
Nov 14, 2014 7.768 7.940 7.746 7.923 378,620 +0.23(+2.93%)
Nov 13, 2014 7.803 7.869 7.680 7.698 502,845 -0.10(-1.30%)
Nov 12, 2014 7.834 7.865 7.781 7.799 376,094 -0.07(-0.95%)
Nov 11, 2014 7.843 7.874 7.777 7.874 455,998 -0.02(-0.28%)
Nov 10, 2014 7.944 7.997 7.865 7.896 252,385 -0.06(-0.77%)
Nov 07, 2014 7.891 7.971 7.878 7.957 263,137 +0.10(+1.29%)
Nov 06, 2014 7.882 7.922 7.803 7.856 321,815 -0.04(-0.50%)
Nov 05, 2014 7.781 7.918 7.730 7.896 354,622 +0.15(+1.87%)
Nov 04, 2014 7.843 7.860 7.666 7.750 392,776 -0.12(-1.51%)
Nov 03, 2014 7.882 7.909 7.803 7.869 337,236 -0.02(-0.28%)
Oct 31, 2014 8.023 8.023 7.856 7.891 289,635 +0.00(+0.06%)
Oct 30, 2014 7.852 7.979 7.830 7.887 349,982 +0.03(+0.34%)
Oct 29, 2014 7.887 7.944 7.772 7.860 614,222 -0.03(-0.39%)
Oct 28, 2014 7.896 7.931 7.834 7.891 390,367 +0.03(+0.39%)
Oct 27, 2014 7.878 7.913 7.931 7.860 325,071 -0.07(-0.89%)
Oct 24, 2014 7.935 8.001 7.865 7.931 379,284 +0.03(+0.33%)
Oct 23, 2014 7.953 8.023 7.854 7.904 357,058 -0.01(-0.17%)
Oct 22, 2014 7.856 7.940 7.764 7.918 688,309 +0.13(+1.70%)
Oct 21, 2014 7.772 7.878 7.750 7.786 534,082 +0.09(+1.14%)
Oct 20, 2014 7.658 7.715 7.605 7.698 292,064 +0.03(+0.34%)
Oct 17, 2014 7.922 7.953 7.636 7.671 299,796 -0.13(-1.64%)
Oct 16, 2014 7.425 7.891 7.368 7.799 505,185 +0.29(+3.87%)
Oct 15, 2014 7.095 7.548 6.976 7.508 588,763 +0.35(+4.86%)
Oct 14, 2014 7.456 7.469 6.971 7.161 811,720 -0.10(-1.39%)
Oct 13, 2014 7.570 7.649 7.196 7.262 398,227 -0.35(-4.57%)
Oct 10, 2014 7.742 7.750 7.473 7.610 284,361 -0.17(-2.15%)
Oct 09, 2014 7.856 7.869 7.667 7.777 402,248 -0.07(-0.95%)
Oct 08, 2014 7.882 7.918 7.799 7.852 500,354 -0.06(-0.80%)
Oct 07, 2014 7.918 8.050 7.835 7.915 560,927 -0.01(-0.09%)
Oct 06, 2014 8.177 8.177 7.909 7.922 407,433 -0.20(-2.49%)
Oct 03, 2014 8.195 8.217 8.120 8.125 175,144 -0.06(-0.70%)
Oct 02, 2014 8.195 8.252 8.120 8.182 312,633 -0.03(-0.32%)
Oct 01, 2014 8.221 8.270 8.155 8.208 279,528 -0.07(-0.85%)
Sep 30, 2014 8.001 8.283 8.001 8.279 424,867 +0.28(+3.52%)
Sep 29, 2014 7.904 8.015 7.904 7.997 297,998 +0.01(+0.17%)
Sep 26, 2014 7.860 7.997 7.804 7.984 245,076 +0.13(+1.62%)
Sep 25, 2014 7.957 7.975 7.856 7.856 322,033 -0.10(-1.27%)
Sep 24, 2014 7.891 7.997 7.834 7.957 379,200 +0.05(+0.67%)
Sep 23, 2014 8.050 8.063 7.904 7.904 319,602 -0.13(-1.64%)
Sep 22, 2014 8.023 8.050 7.913 8.037 583,396 +0.00(+0.00%)
Sep 19, 2014 8.033 8.094 8.006 8.037 311,352 +0.02(+0.22%)
Sep 18, 2014 8.015 8.089 7.992 8.019 443,201 +0.00(+0.05%)
Sep 17, 2014 8.045 8.054 7.992 8.015 265,750 +0.04(+0.48%)
Sep 16, 2014 7.865 8.054 7.865 7.977 327,479 +0.06(+0.80%)
Sep 15, 2014 8.028 8.072 7.808 7.913 514,601 -0.10(-1.26%)
Sep 12, 2014 8.257 8.349 7.962 8.015 687,857 -0.30(-3.65%)
Sep 11, 2014 8.397 8.406 8.283 8.318 197,875 -0.06(-0.74%)
Sep 10, 2014 8.406 8.441 8.349 8.380 207,738 -0.02(-0.21%)
Sep 09, 2014 8.529 8.543 8.375 8.397 160,953 -0.11(-1.29%)
Sep 08, 2014 8.472 8.516 8.472 8.507 255,103 +0.04(+0.42%)
Sep 05, 2014 8.381 8.490 8.349 8.472 117,116 +0.08(+1.00%)
Sep 04, 2014 8.499 8.499 8.371 8.389 128,270 -0.09(-1.01%)
Sep 03, 2014 8.433 8.481 8.397 8.474 85,079 +0.04(+0.50%)
Sep 02, 2014 8.494 8.494 8.458 8.433 125,921 -0.06(-0.67%)
Aug 29, 2014 8.582 8.490 8.490 8.490 282,652 -0.08(-0.92%)
Aug 28, 2014 8.569 8.631 8.491 8.569 205,959 +0.04(+0.41%)
Aug 27, 2014 8.450 8.538 8.440 8.534 219,526 +0.08(+0.99%)
Aug 26, 2014 8.485 8.508 8.402 8.450 337,163 +0.01(+0.10%)
Aug 25, 2014 8.419 8.538 8.384 8.441 187,884 -0.00(-0.05%)
Aug 22, 2014 8.494 8.494 8.375 8.446 210,592 -0.04(-0.42%)
Aug 21, 2014 8.547 8.547 8.441 8.481 169,796 -0.01(-0.10%)
Aug 20, 2014 8.521 8.529 8.441 8.490 241,727 +0.05(+0.57%)
Aug 19, 2014 8.512 8.512 8.437 8.441 236,958 -0.06(-0.72%)
Aug 18, 2014 8.582 8.582 8.397 8.503 374,706 -0.01(-0.16%)
Aug 15, 2014 8.494 8.521 8.494 8.516 117,185 +0.08(+0.98%)
Aug 14, 2014 8.472 8.495 8.367 8.434 100,334 +0.02(+0.27%)
Aug 13, 2014 8.358 8.450 8.275 8.411 196,802 +0.13(+1.54%)
Aug 12, 2014 8.362 8.472 8.239 8.283 194,248 -0.07(-0.79%)
Aug 11, 2014 8.358 8.802 8.340 8.349 219,419 +0.26(+3.15%)
Aug 08, 2014 8.010 8.133 7.997 8.094 184,076 +0.10(+1.27%)
Aug 07, 2014 8.037 8.111 7.992 7.992 153,034 -0.06(-0.77%)
Aug 06, 2014 8.098 8.146 7.957 8.055 236,730 -0.01(-0.10%)
Aug 05, 2014 8.296 8.296 8.063 8.063 240,393 -0.26(-3.07%)
Aug 04, 2014 8.433 8.485 8.279 8.318 149,974 -0.11(-1.31%)
Aug 01, 2014 8.455 8.472 8.397 8.428 44,272 -0.11(-1.34%)
Jul 31, 2014 8.459 8.626 8.235 8.543 280,962 +0.01(+0.15%)
Jul 30, 2014 8.653 8.653 8.485 8.529 161,375 -0.04(-0.51%)
Jul 29, 2014 8.595 8.644 8.516 8.573 224,129 +0.00(+0.00%)
Jul 28, 2014 8.578 8.639 8.481 8.573 227,162 -0.00(-0.04%)
Jul 25, 2014 8.670 8.670 8.547 8.577 190,149 -0.08(-0.97%)
Jul 24, 2014 8.692 8.692 8.582 8.661 250,331 -0.02(-0.25%)
Jul 23, 2014 8.785 8.785 8.679 8.683 167,801 -0.02(-0.25%)
Jul 22, 2014 8.758 8.798 8.648 8.706 117,078 -0.04(-0.45%)
Jul 21, 2014 8.749 8.802 8.671 8.745 225,308 +0.07(+0.81%)
Jul 18, 2014 8.736 8.798 8.595 8.675 88,067 +0.00(+0.05%)
Jul 17, 2014 8.622 8.758 8.622 8.670 115,735 +0.00(+0.04%)
Jul 16, 2014 8.688 8.754 8.642 8.667 161,421 +0.02(+0.22%)
Jul 15, 2014 8.749 8.758 8.629 8.648 91,182 -0.07(-0.76%)
Jul 14, 2014 8.745 8.789 8.648 8.714 121,065 -0.03(-0.30%)
Jul 11, 2014 8.670 8.780 8.613 8.741 150,392 +0.13(+1.48%)
Jul 10, 2014 8.745 8.758 8.547 8.613 179,655 -0.13(-1.51%)
Jul 09, 2014 8.736 8.794 8.599 8.745 252,281 +0.16(+1.90%)
Jul 08, 2014 8.670 8.670 8.521 8.582 216,395 +0.01(+0.12%)
Jul 07, 2014 8.538 8.613 8.490 8.572 142,730 -0.01(-0.07%)
Jul 03, 2014 8.670 8.578 8.578 8.578 52,940 -0.10(-1.17%)
Jul 02, 2014 8.622 8.802 8.622 8.679 113,383 +0.01(+0.10%)
Jul 01, 2014 8.719 8.798 8.661 8.670 211,726 +0.08(+0.92%)
Jun 30, 2014 8.551 8.622 8.521 8.591 321,363 +0.09(+1.09%)
Jun 27, 2014 8.569 8.569 8.472 8.499 95,838 +0.03(+0.31%)
Jun 26, 2014 8.406 8.503 8.384 8.472 179,434 +0.06(+0.73%)
Jun 25, 2014 8.512 8.512 8.367 8.411 293,395 -0.06(-0.68%)
Jun 24, 2014 8.570 8.582 8.441 8.468 318,566 -0.09(-1.08%)
Jun 23, 2014 8.503 8.582 8.503 8.560 242,915 +0.03(+0.36%)
Jun 20, 2014 8.560 8.565 8.515 8.529 123,572 +0.04(+0.52%)
Jun 19, 2014 8.490 8.560 8.485 8.485 105,256 -0.04(-0.52%)
Jun 18, 2014 8.494 8.595 8.428 8.529 291,209 +0.06(+0.73%)
Jun 17, 2014 8.441 8.529 8.441 8.468 181,484 +0.02(+0.21%)
Jun 16, 2014 8.503 8.565 8.437 8.450 193,530 -0.02(-0.26%)
Jun 13, 2014 8.384 8.537 8.384 8.472 112,393 +0.05(+0.57%)
Jun 12, 2014 8.475 8.499 8.393 8.424 103,815 -0.05(-0.57%)
Jun 11, 2014 8.472 8.573 8.459 8.472 159,389 -0.04(-0.47%)
Jun 10, 2014 8.459 8.512 8.450 8.512 136,668 +0.03(+0.31%)
Jun 06, 2014 8.626 8.626 8.446 8.485 194,755 -0.08(-0.92%)
Jun 05, 2014 8.657 8.657 8.494 8.565 147,443 -0.06(-0.66%)
Jun 04, 2014 8.450 8.644 8.428 8.622 245,521 +0.13(+1.56%)
Jun 03, 2014 8.481 8.525 8.424 8.490 104,667 -0.00(-0.04%)
Jun 02, 2014 8.362 8.493 8.362 8.493 185,844 +0.04(+0.50%)
May 30, 2014 8.406 8.472 8.371 8.451 204,684 -0.02(-0.25%)
May 29, 2014 8.362 8.479 8.318 8.472 279,233 +0.10(+1.18%)
May 28, 2014 8.411 8.468 8.301 8.373 384,178 -0.03(-0.39%)
May 27, 2014 8.516 8.595 8.393 8.406 239,573 -0.11(-1.29%)
May 23, 2014 8.622 8.516 8.516 8.516 210,626 +0.06(+0.67%)
May 22, 2014 8.494 8.494 8.441 8.459 78,172 -0.01(-0.15%)
May 21, 2014 8.639 8.675 8.468 8.472 257,929 -0.10(-1.18%)
May 20, 2014 8.613 8.701 8.516 8.573 206,532 -0.09(-1.02%)
May 19, 2014 8.459 8.705 8.444 8.661 396,404 +0.21(+2.45%)
May 16, 2014 8.477 8.538 8.419 8.455 107,737 -0.02(-0.21%)
May 15, 2014 8.459 8.490 8.450 8.472 171,954 -0.00(-0.05%)
May 14, 2014 8.446 8.531 8.393 8.477 133,533 +0.04(+0.47%)
May 13, 2014 8.560 8.560 8.419 8.437 196,550 -0.14(-1.59%)
May 12, 2014 8.763 8.763 8.573 8.573 261,490 -0.23(-2.60%)
May 09, 2014 8.749 8.802 8.609 8.802 640,143 +0.09(+1.01%)
May 08, 2014 8.754 8.754 8.622 8.714 327,398 -0.03(-0.35%)
May 07, 2014 8.670 8.745 8.670 8.745 198,306 +0.06(+0.71%)
May 06, 2014 8.802 8.802 8.600 8.683 545,211 -0.26(-2.90%)
May 05, 2014 8.912 8.943 8.875 8.943 89,408 +0.03(+0.30%)
May 02, 2014 9.009 9.009 8.855 8.917 67,109 -0.02(-0.20%)
May 01, 2014 8.838 9.132 8.838 8.935 364,910 +0.11(+1.28%)
Apr 30, 2014 8.838 8.838 8.798 8.822 182,106 +0.02(+0.23%)
Apr 29, 2014 8.807 8.842 8.798 8.802 137,913 -0.00(-0.04%)
Apr 28, 2014 8.802 8.858 8.798 8.806 164,704 +0.00(+0.04%)
Apr 25, 2014 8.811 8.811 8.794 8.802 280,003 -0.02(-0.25%)
Apr 24, 2014 8.877 8.886 8.811 8.824 34,799 -0.04(-0.50%)
Apr 23, 2014 8.890 8.890 8.846 8.868 52,990 +0.00(+0.00%)
Apr 22, 2014 8.926 8.930 8.829 8.868 215,057 -0.04(-0.44%)
Apr 21, 2014 9.000 9.000 8.860 8.908 98,262 +0.05(+0.60%)
Apr 17, 2014 8.842 8.855 8.855 8.855 123,149 +0.02(+0.20%)
Apr 16, 2014 8.820 8.842 8.807 8.838 63,626 +0.03(+0.35%)
Apr 15, 2014 8.811 8.811 8.798 8.807 110,761 +0.00(+0.05%)
Apr 14, 2014 8.802 8.833 8.798 8.802 163,972 +0.00(+0.00%)
Apr 11, 2014 8.802 8.851 8.798 8.802 171,504 +0.00(+0.00%)
Apr 10, 2014 8.816 8.816 8.798 8.802 150,121 +0.00(+0.00%)
Apr 09, 2014 8.820 8.820 8.802 8.802 65,157 +0.00(+0.00%)
Apr 08, 2014 8.811 8.855 8.802 8.802 157,231 -0.00(-0.02%)
Apr 07, 2014 8.814 8.851 8.802 8.804 141,824 +0.00(+0.02%)
Apr 04, 2014 8.868 8.868 8.802 8.802 155,129 -0.03(-0.30%)
Apr 03, 2014 8.802 8.890 8.802 8.829 255,569 +0.02(+0.20%)
Apr 02, 2014 8.807 8.816 8.794 8.811 184,617 +0.01(+0.10%)
Apr 01, 2014 8.934 8.934 8.802 8.802 283,854 -0.09(-0.99%)
Mar 31, 2014 8.868 8.934 8.802 8.890 144,084 +0.09(+1.00%)
Mar 28, 2014 8.901 8.901 8.802 8.802 276,054 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.